Canada markets closed

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.55+0.77 (+5.21%)
At close: 04:00PM EDT
15.55 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.7716.3014.7715.5515.55957,323
Apr 30, 202414.6514.9614.1914.7814.78719,000
Apr 29, 202414.5415.0514.4914.8214.82512,200
Apr 26, 202415.2215.2614.2214.5614.56649,500
Apr 25, 202414.9315.5914.1314.3714.371,203,000
Apr 24, 202416.1616.4815.4715.7015.70521,700
Apr 23, 202415.6516.5815.6016.2316.23646,300
Apr 22, 202415.7315.7714.9415.4115.41769,200
Apr 19, 202415.9616.3315.2415.6115.611,046,700
Apr 18, 202415.9916.3815.8216.0716.07660,300
Apr 17, 202416.7416.8316.0016.1016.10953,000
Apr 16, 202416.8617.2416.6216.6816.68628,300
Apr 15, 202417.4817.7216.6716.9416.94820,500
Apr 12, 202418.3818.5417.1217.5417.54875,200
Apr 11, 202418.4319.0817.9618.5118.511,160,300
Apr 10, 202417.7318.4117.4418.2518.251,240,000
Apr 09, 202419.5019.5417.9418.1018.101,588,600
Apr 08, 202418.4218.7118.0118.3518.352,035,900
Apr 05, 202417.6619.0317.4518.2418.242,502,400
Apr 04, 202415.0718.9015.0717.7817.786,817,600
Apr 03, 202413.1913.7112.8213.6713.671,751,100
Apr 02, 202413.6513.9813.1513.3113.311,116,700
Apr 01, 202414.7014.7013.7314.0214.021,128,200
Mar 28, 202414.7415.2514.2714.7214.72809,000
Mar 27, 202414.3314.9914.2614.9614.961,023,800
Mar 26, 202414.5914.7214.1914.2214.22802,300
Mar 25, 202414.4614.5614.0814.4114.41813,800
Mar 22, 202415.5115.5214.4714.4814.48852,800
Mar 21, 202415.6416.1815.3715.3915.39860,200
Mar 20, 202415.5315.7814.8915.3915.39976,900
Mar 19, 202415.4215.7714.9215.5815.581,598,700
Mar 18, 202415.8016.3815.2715.6015.601,551,800
Mar 15, 202416.0216.7515.8515.9315.934,448,000
Mar 14, 202416.3216.7515.5716.0616.062,154,400
Mar 13, 202417.5017.6415.9216.5616.561,932,500
Mar 12, 202416.8617.8216.6617.6017.601,827,000
Mar 11, 202417.1518.1316.7516.9416.941,674,900
Mar 08, 202419.3421.4916.4417.4317.434,453,200
Mar 07, 202421.5921.7920.4720.5120.511,771,200
Mar 06, 202421.0721.8820.6621.4721.471,730,300
Mar 05, 202420.7921.3320.2820.6420.642,409,900
Mar 04, 202419.7820.8019.4120.7220.722,663,100
Mar 01, 202418.0619.3918.0619.0619.062,004,300
Feb 29, 202417.8418.6017.6417.9417.942,248,200
Feb 28, 202417.2217.8117.0317.1917.19963,200
Feb 27, 202416.9918.5216.4117.2617.261,779,200
Feb 26, 202418.0018.4816.5516.8116.811,759,600
Feb 23, 202417.1318.1917.1318.1418.141,033,000
Feb 22, 202417.1318.4516.9717.1117.11916,800
Feb 21, 202417.0317.3816.8017.0417.04655,600
Feb 20, 202417.1317.6116.8917.1717.17861,800
Feb 16, 202417.2717.5016.8517.2817.28971,200
Feb 15, 202416.8917.7016.3217.4017.401,079,700
Feb 14, 202416.6217.7016.6017.1317.13981,400
Feb 13, 202416.9817.4816.6917.3517.351,073,000
Feb 12, 202417.5618.4317.5217.9217.921,296,700
Feb 09, 202418.3118.7316.7717.3217.321,851,300
Feb 08, 202417.3618.8517.3118.3018.302,009,600
Feb 07, 202417.3418.1017.0117.4317.432,318,100
Feb 06, 202416.7517.3116.3717.2617.261,373,500
Feb 05, 202415.3316.8515.3116.7516.751,842,000
Feb 02, 202415.1415.8614.9215.4415.441,912,600
Feb 01, 202414.4015.3714.0715.2715.271,966,100
Jan 31, 202413.8614.7713.7214.3014.301,916,900
Jan 30, 202413.5414.0413.3814.0014.001,255,600
Jan 29, 202413.1713.8212.8713.6413.641,192,400
Jan 26, 202412.8813.4612.5013.2213.221,192,300
Jan 25, 202412.3312.9912.2412.8012.801,009,700
Jan 24, 202412.5512.6011.7312.0112.01762,400
Jan 23, 202412.1612.7011.9412.0112.01969,600
Jan 22, 202412.1012.4711.9312.1112.111,092,200
Jan 19, 202410.8312.1010.7712.0012.001,670,900
Jan 18, 202410.6910.8210.1510.7510.751,056,900
Jan 17, 202410.7310.9610.1810.5510.551,028,600
Jan 16, 202410.5111.1810.4210.9110.911,216,200
Jan 12, 202410.4210.9910.4210.7010.70655,600
Jan 11, 202410.7010.7710.0910.3010.30762,000
Jan 10, 202410.1310.959.8810.8510.851,437,100
Jan 09, 202410.4410.5610.1010.2010.20463,900
Jan 08, 20249.7210.609.5410.5110.511,403,800
Jan 05, 20249.899.899.459.779.77352,300
Jan 04, 202410.0410.269.8610.0510.05366,500
Jan 03, 202410.1110.339.909.969.96424,000
Jan 02, 20249.5110.209.3310.1810.18698,700
Dec 29, 202310.0010.029.619.629.62271,200
Dec 28, 20239.8810.109.779.949.94305,400
Dec 27, 202310.2310.249.809.969.96319,800
Dec 26, 20239.9310.289.8010.1110.11450,300
Dec 22, 20239.9910.239.629.879.87492,500
Dec 21, 202310.0610.249.7810.0010.00606,200
Dec 20, 202310.0810.749.829.839.831,461,900
Dec 19, 20238.819.328.819.239.23613,000
Dec 18, 20239.249.248.638.688.68520,600
Dec 15, 20239.459.649.159.269.262,169,500
Dec 14, 20239.309.449.109.319.31636,100
Dec 13, 20238.609.198.609.179.17570,500
Dec 12, 20238.488.708.388.668.66608,100
Dec 11, 20238.858.858.378.468.46457,300
Dec 08, 20238.849.108.668.718.71379,300
Dec 07, 20238.709.008.538.938.93443,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...